CMS Energy Corporation (CMS)
74.18
1.03 (1.41%)
At close: Mar 28, 2025, 3:59 PM
74.95
1.04%
After-hours: Mar 28, 2025, 06:07 PM EDT
CMS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 73.78 | 74.72 | 73.02 | 74.18 | 1.03 | 1.41% | 2,716,788 |
| Mar 27, 2025 | 73.54 | 73.75 | 73.03 | 73.15 | -0.16 | -0.22% | 1,624,400 |
| Mar 26, 2025 | 72.21 | 73.52 | 72.05 | 73.31 | 1.27 | 1.76% | 1,700,523 |
| Mar 25, 2025 | 73.00 | 73.31 | 71.49 | 72.04 | -1.10 | -1.50% | 2,271,307 |
| Mar 24, 2025 | 73.45 | 74.13 | 73.09 | 73.14 | -0.36 | -0.49% | 3,677,849 |
| Mar 21, 2025 | 73.85 | 74.31 | 73.02 | 73.50 | -0.19 | -0.26% | 4,949,700 |
| Mar 20, 2025 | 73.86 | 73.90 | 73.19 | 73.69 | -0.02 | -0.03% | 1,896,900 |
| Mar 19, 2025 | 73.31 | 73.99 | 73.05 | 73.71 | 0.21 | 0.29% | 2,270,121 |
| Mar 18, 2025 | 72.78 | 73.63 | 72.70 | 73.50 | 0.24 | 0.33% | 1,837,300 |
| Mar 17, 2025 | 73.00 | 73.84 | 72.71 | 73.26 | 0.49 | 0.67% | 1,786,000 |
| Mar 14, 2025 | 71.61 | 72.89 | 71.51 | 72.77 | 0.89 | 1.24% | 1,801,800 |
| Mar 13, 2025 | 71.51 | 72.04 | 71.06 | 71.88 | 0.70 | 0.98% | 1,609,947 |
| Mar 12, 2025 | 71.50 | 72.02 | 70.94 | 71.18 | -0.90 | -1.25% | 2,365,045 |
| Mar 11, 2025 | 73.80 | 74.23 | 72.05 | 72.08 | -1.93 | -2.61% | 3,398,209 |
| Mar 10, 2025 | 73.37 | 74.88 | 73.00 | 74.01 | 0.93 | 1.27% | 2,952,290 |
| Mar 7, 2025 | 71.71 | 73.46 | 71.50 | 73.08 | 1.44 | 2.01% | 3,049,627 |
| Mar 6, 2025 | 72.32 | 72.49 | 71.28 | 71.64 | -0.74 | -1.02% | 2,224,702 |
| Mar 5, 2025 | 72.27 | 73.05 | 71.95 | 72.38 | -0.49 | -0.67% | 2,031,930 |
| Mar 4, 2025 | 74.44 | 75.06 | 72.82 | 72.87 | -1.19 | -1.61% | 2,573,800 |
| Mar 3, 2025 | 72.71 | 74.19 | 72.68 | 74.06 | 1.01 | 1.38% | 2,409,219 |
| Feb 28, 2025 | 72.92 | 73.34 | 72.04 | 73.05 | 0.71 | 0.98% | 3,228,110 |
| Feb 27, 2025 | 72.57 | 73.35 | 72.26 | 72.34 | -0.86 | -1.17% | 2,635,500 |
| Feb 26, 2025 | 72.65 | 73.36 | 72.57 | 73.20 | 0.12 | 0.16% | 2,869,100 |
| Feb 25, 2025 | 72.36 | 73.37 | 72.01 | 73.08 | 0.96 | 1.33% | 2,722,229 |
| Feb 24, 2025 | 71.46 | 72.47 | 71.16 | 72.12 | 0.63 | 0.88% | 2,043,335 |
| Feb 21, 2025 | 70.57 | 71.94 | 70.57 | 71.49 | 0.79 | 1.12% | 2,150,651 |
| Feb 20, 2025 | 70.50 | 71.00 | 70.07 | 70.70 | 0.55 | 0.78% | 2,145,300 |
| Feb 19, 2025 | 69.54 | 70.24 | 69.46 | 70.15 | 0.61 | 0.88% | 1,378,925 |
| Feb 18, 2025 | 68.96 | 69.89 | 68.91 | 69.54 | 0.73 | 1.06% | 2,278,905 |
| Feb 14, 2025 | 69.57 | 69.78 | 68.74 | 68.81 | -1.01 | -1.45% | 2,237,111 |
| Feb 13, 2025 | 69.76 | 70.03 | 69.41 | 69.82 | 0.27 | 0.39% | 1,864,700 |
| Feb 12, 2025 | 68.69 | 69.68 | 68.35 | 69.55 | 0.10 | 0.14% | 2,119,536 |
| Feb 11, 2025 | 69.00 | 69.47 | 68.23 | 69.45 | 0.27 | 0.39% | 2,434,961 |
| Feb 10, 2025 | 68.31 | 69.18 | 68.03 | 69.18 | 0.48 | 0.70% | 2,224,700 |
| Feb 7, 2025 | 68.01 | 68.74 | 67.04 | 68.70 | 0.37 | 0.54% | 2,904,300 |
| Feb 6, 2025 | 67.35 | 68.33 | 66.53 | 68.33 | 1.21 | 1.80% | 3,448,904 |
| Feb 5, 2025 | 66.77 | 67.42 | 66.38 | 67.12 | 0.94 | 1.42% | 2,700,900 |
| Feb 4, 2025 | 65.97 | 66.31 | 65.50 | 66.18 | -0.30 | -0.45% | 1,733,403 |
| Feb 3, 2025 | 65.70 | 66.71 | 65.17 | 66.48 | 0.48 | 0.73% | 2,454,300 |
| Jan 31, 2025 | 66.21 | 66.51 | 65.83 | 66.00 | -0.20 | -0.30% | 1,812,426 |
| Jan 30, 2025 | 66.51 | 66.51 | 65.51 | 66.20 | 0.43 | 0.65% | 2,674,116 |
| Jan 29, 2025 | 65.76 | 66.29 | 65.71 | 65.77 | 0.16 | 0.24% | 2,044,043 |
| Jan 28, 2025 | 67.10 | 67.13 | 65.35 | 65.61 | -1.55 | -2.31% | 3,195,400 |
| Jan 27, 2025 | 66.56 | 67.56 | 65.47 | 67.16 | 1.34 | 2.04% | 3,877,128 |
| Jan 24, 2025 | 65.71 | 66.26 | 65.55 | 65.82 | -0.04 | -0.06% | 2,215,732 |
| Jan 23, 2025 | 66.53 | 66.88 | 65.10 | 65.86 | -0.74 | -1.11% | 3,509,600 |
| Jan 22, 2025 | 67.95 | 68.08 | 66.42 | 66.60 | -1.70 | -2.49% | 2,536,910 |
| Jan 21, 2025 | 68.65 | 68.94 | 68.20 | 68.30 | 0.22 | 0.32% | 1,786,001 |
| Jan 17, 2025 | 67.84 | 68.68 | 67.61 | 68.08 | 0.06 | 0.09% | 1,922,928 |
| Jan 16, 2025 | 66.49 | 68.02 | 66.45 | 68.02 | 1.41 | 2.12% | 1,983,212 |